Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.79 | -0.348885759375 | 4239.21 | 4354.55 | 4212.13 | 0 | 0 | IX |
| 4 | 260.06 | 6.5599491469 | 3964.36 | 4422.53 | 3961.22 | 0 | 0 | IX |
| 12 | 290.33 | 7.37985150314 | 3934.09 | 4422.53 | 3752.09 | 0 | 0 | IX |
| 26 | 401.87 | 10.5131391349 | 3822.55 | 4422.53 | 3424.67 | 0 | 0 | IX |
| 52 | 406 | 10.6326700572 | 3818.42 | 4422.53 | 3424.67 | 0 | 0 | IX |
| 156 | 1315.9 | 45.2429414273 | 2908.52 | 4422.53 | 2670.9 | 0 | 0 | IX |
| 260 | 1806.46 | 74.7100861884 | 2417.96 | 4422.53 | 94.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4224.42 | -22.4 | -0.53 | 4246.82 | 4259.5 | 4212.13 | 0 |
| 1742491800 | 4246.82 | -59.7 | -1.39 | 4306.52 | 4312.35 | 4220.66 | 0 |
| 1742405400 | 4306.52 | -13.49 | -0.31 | 4320.01 | 4325.05 | 4295.01 | 0 |
| 1742319000 | 4320.01 | -12.55 | -0.29 | 4332.56 | 4354.55 | 4304.27 | 0 |
| 1742232600 | 4332.56 | 41.33 | 0.96 | 4291.2299 | 4332.56 | 4291.2299 | 0 |
| 1741973400 | 4291.2299 | 52.02 | 1.23 | 4239.21 | 4298.56 | 4225.39 | 0 |
| 1741887000 | 4239.21 | -61.91 | -1.44 | 4301.12 | 4313.09 | 4230.8 | 0 |
| 1741800600 | 4301.12 | 31.7 | 0.74 | 4269.42 | 4307.61 | 4263.54 | 0 |
| 1741714200 | 4269.42 | -52.01 | -1.20 | 4321.43 | 4325.42 | 4257.56 | 0 |
| 1741627800 | 4321.43 | 27.6 | 0.64 | 4293.83 | 4339.66 | 4291.28 | 0 |
| 1741368600 | 4293.83 | -30.75 | -0.71 | 4324.58 | 4336.07 | 4265.1899 | 0 |
| 1741282200 | 4324.58 | 51.24 | 1.20 | 4273.34 | 4422.53 | 4273.34 | 0 |
| 1741195800 | 4273.34 | 21.38 | 0.50 | 4251.96 | 4331.26 | 4251.96 | 0 |
| 1741109400 | 4251.96 | -37.93 | -0.88 | 4289.89 | 4325.14 | 4223.42 | 0 |
| 1741023000 | 4289.89 | 45.81 | 1.08 | 4244.08 | 4295.57 | 4220.71 | 0 |
| 1740763800 | 4244.08 | 33.11 | 0.79 | 4210.97 | 4249.43 | 4182.4399 | 0 |
| 1740677400 | 4210.97 | 43.02 | 1.03 | 4167.95 | 4210.97 | 4129.4 | 0 |
| 1740591000 | 4167.95 | 119.96 | 2.96 | 4047.99 | 4173.84 | 4047.99 | 0 |
| 1740504600 | 4047.99 | 37.69 | 0.94 | 4010.3 | 4061.73 | 3989.28 | 0 |
| 1740418200 | 4010.3 | 10.5 | 0.26 | 3999.8 | 4027.16 | 3984.38 | 0 |
| 1740159000 | 3999.8 | 35.44 | 0.89 | 3964.36 | 3999.8 | 3961.22 | 0 |
| 1740072600 | 3964.36 | -43.28 | -1.08 | 4007.64 | 4049.94 | 3948.65 | 0 |
| 1739986200 | 4007.64 | -75.05 | -1.84 | 4082.69 | 4094.47 | 3997.5 | 0 |
| 1739899800 | 4082.69 | -21.33 | -0.52 | 4104.02 | 4106.12 | 4072.1 | 0 |
| 1739813400 | 4104.02 | 34.58 | 0.85 | 4069.44 | 4104.02 | 4040.98 | 0 |
| 1739554200 | 4069.44 | 4.24 | 0.10 | 4065.2 | 4085.38 | 4041.01 | 0 |
| 1739467800 | 4065.2 | -19.95 | -0.49 | 4085.15 | 4110.4399 | 4022.96 | 0 |
| 1739381400 | 4085.15 | -6.55 | -0.16 | 4091.7 | 4109.29 | 4073.91 | 0 |
| 1739295000 | 4091.7 | -9.22 | -0.22 | 4100.92 | 4116.6 | 4088.05 | 0 |
| 1739208600 | 4100.92 | 3.86 | 0.09 | 4097.06 | 4127.06 | 4094.8 | 0 |
| 1738949400 | 4097.06 | -18.4 | -0.45 | 4115.46 | 4135.86 | 4095.98 | 0 |
| 1738863000 | 4115.46 | 76.07 | 1.88 | 4039.39 | 4125.11 | 4039.39 | 0 |
| 1738776600 | 4039.39 | 36.86 | 0.92 | 4002.53 | 4039.39 | 3977.28 | 0 |
| 1738690200 | 4002.53 | -11.27 | -0.28 | 4013.8 | 4013.8 | 3966.99 | 0 |
| 1738603800 | 4013.8 | -27.66 | -0.68 | 4041.46 | 4041.46 | 3993.67 | 0 |
| 1738344600 | 4041.46 | -0.84 | -0.02 | 4042.3 | 4053.77 | 4020.06 | 0 |
| 1738258200 | 4042.3 | -29.22 | -0.72 | 4071.52 | 4088.98 | 4040.56 | 0 |
| 1738171800 | 4071.52 | 107.37 | 2.71 | 3964.15 | 4082.92 | 3962.69 | 0 |
| 1738085400 | 3964.15 | -27.6 | -0.69 | 3991.75 | 4009.58 | 3962.33 | 0 |
| 1737999000 | 3991.75 | 10.86 | 0.27 | 3980.89 | 4010.72 | 3970.99 | 0 |
| 1737739800 | 3980.89 | -53.93 | -1.34 | 4034.82 | 4040.8 | 3975.45 | 0 |
| 1737653400 | 4034.82 | 11.36 | 0.28 | 4023.46 | 4042.67 | 4015.86 | 0 |
| 1737567000 | 4023.46 | 21.12 | 0.53 | 4002.34 | 4064.22 | 3995.91 | 0 |
| 1737480600 | 4002.34 | 35.7 | 0.90 | 3966.64 | 4019.24 | 3966.64 | 0 |
| 1737394200 | 3966.64 | -50.82 | -1.26 | 4017.46 | 4029.14 | 3966.64 | 0 |
| 1737135000 | 4017.46 | 55.91 | 1.41 | 3961.55 | 4036.64 | 3950.36 | 0 |
| 1737048600 | 3961.55 | 74.44 | 1.92 | 3887.11 | 3962.71 | 3887.11 | 0 |
| 1736962200 | 3887.11 | 79.49 | 2.09 | 3807.62 | 3889.5 | 3807.62 | 0 |
| 1736875800 | 3807.62 | 17.13 | 0.45 | 3790.49 | 3816.27 | 3772.59 | 0 |
| 1736789400 | 3790.49 | -8.47 | -0.22 | 3775.08 | 3797.6 | 3752.09 | 0 |
| 1736530200 | 3798.96 | -106.39 | -2.72 | 3905.35 | 3911.59 | 3789.94 | 0 |
| 1736443800 | 3905.35 | -27.8 | -0.71 | 3933.15 | 3933.15 | 3817.3 | 0 |
| 1736357400 | 3933.15 | -41.41 | -1.04 | 3974.56 | 3985.05 | 3910.14 | 0 |
| 1736271000 | 3974.56 | 3.45 | 0.09 | 3971.11 | 3977.99 | 3939.88 | 0 |
| 1736184600 | 3971.11 | -2.98 | -0.07 | 3974.09 | 3989.1 | 3948.34 | 0 |
| 1735925400 | 3974.09 | -13.02 | -0.33 | 3987.11 | 3996.23 | 3967.45 | 0 |
| 1735839000 | 3987.11 | 35.23 | 0.89 | 3951.88 | 3998.12 | 3933.97 | 0 |
| 1735666200 | 3951.88 | 28.81 | 0.73 | 3923.07 | 3954.59 | 3918.19 | 0 |
| 1735579800 | 3923.07 | -7.29 | -0.19 | 3930.36 | 3939.45 | 3901.34 | 0 |
| 1735320600 | 3930.36 | -3.73 | -0.09 | 3934.09 | 3934.09 | 3900.32 | 0 |
| 1735061400 | 3934.09 | -0.47 | -0.01 | 3934.56 | 3959.85 | 3926.49 | 0 |
| 1734975000 | 3934.56 | 48.37 | 1.24 | 3886.19 | 3934.56 | 3869.37 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
